2207 名糖産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,6381,6461,6321,64513,9001,645
2022-06-231,6171,6351,6171,6358,3001,635
2022-06-221,6131,6281,6131,6268,8001,626
2022-06-211,6171,6191,6121,61410,9001,614
2022-06-201,6301,6301,6091,6139,4001,613
2022-06-171,6051,6261,5961,61614,9001,616
2022-06-161,6191,6221,6121,6179,9001,617
2022-06-151,6211,6211,6081,60816,2001,608
2022-06-141,6171,6261,6161,6199,8001,619
2022-06-131,6191,6261,6151,61712,1001,617
2022-06-101,6241,6281,6151,61913,4001,619
2022-06-091,6291,6371,6291,6377,9001,637
2022-06-081,6331,6371,6201,6298,7001,629
2022-06-071,6261,6381,6261,6277,5001,627
2022-06-061,6151,6311,6041,62311,3001,623
2022-06-031,6201,6251,6171,61710,6001,617
2022-06-021,6231,6241,6151,62018,3001,620
2022-06-011,6241,6251,6131,61714,5001,617
2022-05-311,6041,6241,6041,62020,0001,620
2022-05-301,6271,6291,5841,58464,1001,584
2022-05-271,6141,6271,5991,62716,2001,627
2022-05-261,6041,6131,5971,59710,6001,597
2022-05-251,5801,6041,5801,6029,8001,602
2022-05-241,5941,5941,5801,58010,9001,580
2022-05-231,5961,6041,5881,59413,4001,594
2022-05-201,5921,5961,5831,59014,4001,590
2022-05-191,5951,6061,5921,59512,2001,595
2022-05-181,6001,6151,5941,61412,0001,614
2022-05-171,6111,6161,6051,6126,2001,612
2022-05-161,6161,6181,6021,61112,0001,611
2022-05-131,6101,6281,5991,62817,0001,628
2022-05-121,6081,6191,6011,6017,3001,601
2022-05-111,6201,6201,6091,61013,8001,610
2022-05-101,6201,6351,6081,62211,0001,622
2022-05-091,6381,6381,6181,61811,8001,618
2022-05-061,6381,6381,6281,63813,9001,638
2022-05-021,6161,6351,6151,63511,0001,635
2022-04-281,5751,6161,5731,61622,2001,616
2022-04-271,6341,6341,5601,56067,2001,560
2022-04-261,6301,6341,6221,63413,1001,634
2022-04-251,6201,6301,6041,62914,1001,629
2022-04-221,6051,6201,5971,62010,9001,620
2022-04-211,5911,6071,5911,60712,3001,607
2022-04-201,5811,5941,5781,5889,0001,588
2022-04-191,5951,5951,5741,5847,9001,584
2022-04-181,5901,5961,5771,5899,8001,589
2022-04-151,6071,6071,5931,59611,3001,596
2022-04-141,5911,6041,5911,60410,3001,604
2022-04-131,5711,5931,5701,59219,8001,592
2022-04-121,5761,5901,5751,57610,5001,576
2022-04-111,5861,5911,5761,59113,9001,591
2022-04-081,5851,5891,5751,58726,4001,587
2022-04-071,5951,6031,5861,59616,0001,596
2022-04-061,6041,6061,5931,59619,1001,596
2022-04-051,6111,6161,6071,60911,1001,609
2022-04-041,6051,6171,6011,6179,2001,617
2022-04-011,5891,6081,5731,60218,2001,602
2022-03-311,5981,6081,5901,59021,5001,590
2022-03-301,6211,6211,5821,60555,9001,605
2022-03-291,6381,6451,6271,64476,7001,644
2022-03-281,6401,6441,6261,63555,1001,635
2022-03-251,6531,6541,6351,63769,6001,637
2022-03-241,6451,6481,6341,64427,8001,644
2022-03-231,6501,6671,6451,64629,9001,646
2022-03-221,6591,6621,6401,64025,0001,640
2022-03-181,6621,6641,6401,65951,4001,659
2022-03-171,6331,6641,6321,66418,4001,664
2022-03-161,6401,6551,6211,63030,7001,630
2022-03-151,6321,6461,6261,64017,3001,640
2022-03-141,6411,6421,6211,62927,1001,629
2022-03-111,6321,6661,6321,63646,0001,636
2022-03-101,6601,6821,6601,68218,6001,682
2022-03-091,6331,6431,6271,62912,9001,629
2022-03-081,6301,6421,6261,64217,5001,642
2022-03-071,6421,6451,6261,63524,2001,635
2022-03-041,6511,6621,6461,65132,6001,651
2022-03-031,6551,6751,6511,65120,2001,651
2022-03-021,6701,6711,6551,65520,3001,655
2022-03-011,6821,6881,6701,67023,1001,670
2022-02-281,6881,6881,6741,68219,7001,682
2022-02-251,6721,6811,6651,67422,8001,674
2022-02-241,6601,6781,6581,67810,4001,678
2022-02-221,6761,6771,6661,6708,7001,670
2022-02-211,6801,6851,6711,6768,4001,676
2022-02-181,6771,6841,6731,68010,7001,680
2022-02-171,6811,6851,6711,6778,4001,677
2022-02-161,7001,7001,6761,67910,0001,679
2022-02-151,6761,6921,6751,67513,2001,675
2022-02-141,6821,6871,6761,67612,7001,676
2022-02-101,6801,6811,6671,68111,8001,681
2022-02-091,6681,6801,6681,68011,7001,680
2022-02-081,6611,6801,6611,6677,8001,667
2022-02-071,6501,6681,6501,6619,5001,661
2022-02-041,6591,6721,6491,65912,7001,659
2022-02-031,6571,6691,6571,6577,7001,657
2022-02-021,6501,6581,6401,65715,0001,657
2022-02-011,6481,6541,6381,6397,8001,639
2022-01-311,6471,6481,6361,6487,3001,648
2022-01-281,6201,6351,6201,63010,1001,630
2022-01-271,6601,6601,6011,61740,1001,617
2022-01-261,6521,6581,6461,65015,0001,650
2022-01-251,6521,6521,6371,64916,4001,649
2022-01-241,6431,6641,6421,65217,4001,652
2022-01-211,6551,6551,6441,64411,1001,644
2022-01-201,6421,6691,6421,6559,8001,655
2022-01-191,6491,6491,6281,62923,4001,629
2022-01-181,6741,6741,6491,65419,6001,654
2022-01-171,6651,6781,6551,66111,9001,661
2022-01-141,6821,6821,6601,66817,4001,668
2022-01-131,6711,6861,6651,66711,9001,667
2022-01-121,6541,6801,6541,68013,3001,680
2022-01-111,6641,6681,6511,65414,8001,654
2022-01-071,6721,6771,6601,66410,8001,664
2022-01-061,6901,6901,6721,67215,6001,672
2022-01-051,7171,7171,6921,69614,6001,696
2022-01-041,7231,7231,6981,7178,8001,717

分割・併合履歴 : [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株